太平製作所(6342)の株価時系列情報
太平製作所(6342)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 153 | 153 | 150 | 150 | 4,000 |
| 2008/12/29 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/12/26 | 145 | 145 | 132 | 134 | 8,000 |
| 2008/12/24 | 150 | 150 | 145 | 145 | 6,000 |
| 2008/12/22 | 150 | 151 | 150 | 151 | 21,000 |
| 2008/12/19 | 146 | 146 | 143 | 145 | 13,000 |
| 2008/12/18 | 146 | 146 | 146 | 146 | 20,000 |
| 2008/12/17 | 146 | 146 | 146 | 146 | 11,000 |
| 2008/12/16 | 147 | 147 | 146 | 146 | 9,000 |
| 2008/12/15 | 140 | 147 | 140 | 147 | 17,000 |
| 2008/12/12 | 140 | 140 | 137 | 140 | 22,000 |
| 2008/12/11 | 138 | 140 | 137 | 140 | 18,000 |
| 2008/12/10 | 138 | 138 | 134 | 138 | 16,000 |
| 2008/12/09 | 139 | 139 | 138 | 138 | 33,000 |
| 2008/12/08 | 131 | 133 | 131 | 133 | 14,000 |
| 2008/12/05 | 120 | 125 | 120 | 125 | 84,000 |
| 2008/12/04 | 117 | 117 | 115 | 115 | 6,000 |
| 2008/12/03 | 117 | 117 | 115 | 115 | 17,000 |
| 2008/12/02 | 117 | 117 | 114 | 117 | 20,000 |
| 2008/12/01 | 118 | 118 | 117 | 117 | 20,000 |
| 2008/11/28 | 118 | 118 | 118 | 118 | 18,000 |
| 2008/11/27 | 116 | 116 | 116 | 116 | 13,000 |
| 2008/11/26 | 116 | 116 | 114 | 116 | 20,000 |
| 2008/11/25 | 116 | 116 | 116 | 116 | 8,000 |
| 2008/11/21 | 118 | 118 | 116 | 116 | 22,000 |
| 2008/11/20 | 115 | 115 | 111 | 114 | 28,000 |
| 2008/11/19 | 119 | 119 | 116 | 117 | 21,000 |
| 2008/11/18 | 118 | 119 | 118 | 119 | 12,000 |
| 2008/11/17 | 118 | 118 | 118 | 118 | 3,000 |
| 2008/11/14 | 118 | 118 | 118 | 118 | 12,000 |
| 2008/11/13 | 118 | 118 | 118 | 118 | 11,000 |
| 2008/11/12 | 119 | 119 | 117 | 119 | 15,000 |
| 2008/11/11 | 123 | 123 | 118 | 119 | 32,000 |
| 2008/11/10 | 123 | 124 | 118 | 123 | 73,000 |
| 2008/11/07 | 87 | 118 | 87 | 109 | 49,000 |
| 2008/11/06 | 88 | 95 | 88 | 94 | 24,000 |
| 2008/11/05 | 93 | 93 | 90 | 90 | 9,000 |
| 2008/11/04 | 89 | 90 | 88 | 88 | 4,000 |
| 2008/10/31 | 86 | 88 | 86 | 86 | 12,000 |
| 2008/10/30 | 75 | 84 | 75 | 82 | 17,000 |
| 2008/10/29 | 69 | 75 | 69 | 70 | 12,000 |
| 2008/10/28 | 64 | 69 | 64 | 69 | 18,000 |
| 2008/10/27 | 71 | 71 | 70 | 70 | 23,000 |
| 2008/10/24 | 77 | 77 | 72 | 73 | 5,000 |
| 2008/10/23 | 77 | 78 | 72 | 77 | 27,000 |
| 2008/10/22 | 83 | 87 | 77 | 87 | 12,000 |
| 2008/10/21 | 90 | 91 | 90 | 90 | 12,000 |
| 2008/10/20 | 88 | 89 | 85 | 86 | 13,000 |
| 2008/10/17 | 82 | 87 | 81 | 87 | 7,000 |
| 2008/10/16 | 78 | 78 | 78 | 78 | 14,000 |
| 2008/10/15 | 78 | 78 | 78 | 78 | 4,000 |
| 2008/10/14 | 77 | 77 | 77 | 77 | 12,000 |
| 2008/10/10 | 66 | 66 | 64 | 64 | 6,000 |
| 2008/10/09 | 59 | 70 | 59 | 70 | 31,000 |
| 2008/10/08 | 68 | 70 | 64 | 64 | 25,000 |
| 2008/10/07 | 66 | 79 | 66 | 79 | 27,000 |
| 2008/10/06 | 93 | 93 | 86 | 86 | 11,000 |
| 2008/10/03 | 99 | 99 | 90 | 90 | 14,000 |
| 2008/10/02 | 99 | 100 | 99 | 100 | 15,000 |
| 2008/10/01 | 104 | 104 | 102 | 102 | 3,000 |
| 2008/09/30 | 106 | 106 | 106 | 106 | 4,000 |
| 2008/09/26 | 108 | 108 | 108 | 108 | 2,000 |
| 2008/09/25 | 107 | 109 | 107 | 109 | 2,000 |
| 2008/09/24 | 112 | 112 | 112 | 112 | 3,000 |
| 2008/09/22 | 107 | 107 | 107 | 107 | 5,000 |
| 2008/09/19 | 102 | 102 | 102 | 102 | 2,000 |
| 2008/09/18 | 99 | 103 | 99 | 103 | 22,000 |
| 2008/09/17 | 108 | 108 | 103 | 103 | 8,000 |
| 2008/09/16 | 99 | 110 | 96 | 98 | 30,000 |
| 2008/09/09 | 109 | 111 | 109 | 111 | 3,000 |
| 2008/09/08 | 110 | 113 | 105 | 105 | 4,000 |
| 2008/09/05 | 109 | 109 | 101 | 105 | 15,000 |
| 2008/09/04 | 113 | 114 | 110 | 113 | 10,000 |
| 2008/09/03 | 120 | 120 | 113 | 115 | 18,000 |
| 2008/09/02 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/09/01 | 123 | 123 | 123 | 123 | 7,000 |
| 2008/08/29 | 125 | 126 | 119 | 126 | 14,000 |
| 2008/08/28 | 115 | 125 | 115 | 123 | 15,000 |
| 2008/08/27 | 120 | 120 | 113 | 115 | 8,000 |
| 2008/08/26 | 121 | 121 | 115 | 115 | 4,000 |
| 2008/08/25 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/08/22 | 124 | 124 | 115 | 115 | 15,000 |
| 2008/08/21 | 128 | 128 | 124 | 124 | 19,000 |
| 2008/08/20 | 126 | 126 | 123 | 125 | 7,000 |
| 2008/08/19 | 130 | 130 | 130 | 130 | 5,000 |
| 2008/08/15 | 131 | 131 | 130 | 130 | 6,000 |
| 2008/08/14 | 132 | 132 | 132 | 132 | 2,000 |
| 2008/08/13 | 133 | 133 | 133 | 133 | 2,000 |
| 2008/08/12 | 137 | 137 | 133 | 135 | 5,000 |
| 2008/08/11 | 133 | 147 | 133 | 138 | 45,000 |
| 2008/08/08 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/08/07 | 136 | 136 | 135 | 135 | 10,000 |
| 2008/08/06 | 141 | 141 | 137 | 137 | 6,000 |
| 2008/08/05 | 138 | 138 | 135 | 135 | 9,000 |
| 2008/08/04 | 136 | 136 | 135 | 135 | 4,000 |
| 2008/08/01 | 138 | 138 | 137 | 137 | 3,000 |
| 2008/07/31 | 140 | 140 | 137 | 140 | 10,000 |
| 2008/07/30 | 136 | 138 | 135 | 138 | 11,000 |
| 2008/07/29 | 142 | 142 | 142 | 142 | 2,000 |
| 2008/07/28 | 141 | 143 | 138 | 143 | 25,000 |
| 2008/07/25 | 144 | 144 | 140 | 140 | 6,000 |
| 2008/07/24 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/07/23 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/07/22 | 148 | 150 | 145 | 145 | 34,000 |
| 2008/07/18 | 145 | 145 | 141 | 141 | 8,000 |
| 2008/07/17 | 142 | 142 | 142 | 142 | 6,000 |
| 2008/07/16 | 143 | 143 | 141 | 141 | 12,000 |
| 2008/07/15 | 146 | 146 | 143 | 143 | 5,000 |
| 2008/07/14 | 147 | 149 | 147 | 149 | 7,000 |
| 2008/07/11 | 149 | 149 | 149 | 149 | 3,000 |
| 2008/07/10 | 148 | 148 | 148 | 148 | 2,000 |
| 2008/07/09 | 151 | 152 | 151 | 151 | 9,000 |
| 2008/07/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/07/07 | 161 | 161 | 161 | 161 | 4,000 |
| 2008/07/04 | 157 | 157 | 157 | 157 | 74,000 |
| 2008/07/02 | 151 | 151 | 150 | 150 | 11,000 |
| 2008/07/01 | 152 | 153 | 151 | 151 | 6,000 |
| 2008/06/30 | 156 | 156 | 153 | 153 | 4,000 |
| 2008/06/27 | 151 | 152 | 147 | 152 | 12,000 |
| 2008/06/26 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/06/25 | 153 | 153 | 152 | 152 | 10,000 |
| 2008/06/24 | 152 | 158 | 152 | 158 | 4,000 |
| 2008/06/23 | 157 | 157 | 152 | 152 | 9,000 |
| 2008/06/20 | 152 | 157 | 152 | 154 | 13,000 |
| 2008/06/19 | 152 | 154 | 151 | 151 | 14,000 |
| 2008/06/18 | 158 | 158 | 150 | 158 | 65,000 |
| 2008/06/17 | 159 | 159 | 158 | 158 | 14,000 |
| 2008/06/16 | 160 | 161 | 160 | 160 | 8,000 |
| 2008/06/13 | 160 | 163 | 159 | 163 | 15,000 |
| 2008/06/12 | 163 | 163 | 160 | 160 | 28,000 |
| 2008/06/11 | 165 | 165 | 163 | 163 | 7,000 |
| 2008/06/10 | 169 | 169 | 166 | 166 | 2,000 |
| 2008/06/09 | 168 | 168 | 166 | 166 | 7,000 |
| 2008/06/06 | 168 | 173 | 168 | 168 | 12,000 |
| 2008/06/05 | 167 | 168 | 166 | 166 | 10,000 |
| 2008/06/04 | 163 | 165 | 161 | 165 | 35,000 |
| 2008/06/03 | 163 | 165 | 162 | 165 | 8,000 |
| 2008/06/02 | 163 | 166 | 162 | 166 | 18,000 |
| 2008/05/30 | 162 | 164 | 162 | 163 | 10,000 |
| 2008/05/29 | 161 | 165 | 161 | 164 | 24,000 |
| 2008/05/28 | 164 | 167 | 161 | 162 | 37,000 |
| 2008/05/27 | 173 | 173 | 164 | 164 | 33,000 |
| 2008/05/26 | 176 | 176 | 171 | 173 | 56,000 |
| 2008/05/23 | 188 | 191 | 186 | 186 | 12,000 |
| 2008/05/22 | 184 | 192 | 180 | 192 | 37,000 |
| 2008/05/21 | 183 | 184 | 180 | 184 | 24,000 |
| 2008/05/20 | 183 | 183 | 181 | 181 | 18,000 |
| 2008/05/19 | 180 | 183 | 180 | 183 | 15,000 |
| 2008/05/16 | 185 | 185 | 180 | 181 | 22,000 |
| 2008/05/15 | 185 | 194 | 185 | 189 | 49,000 |
| 2008/05/14 | 174 | 186 | 173 | 184 | 76,000 |
| 2008/05/13 | 178 | 178 | 173 | 174 | 24,000 |
| 2008/05/12 | 172 | 176 | 172 | 176 | 25,000 |
| 2008/05/09 | 174 | 174 | 171 | 171 | 27,000 |
| 2008/05/08 | 168 | 174 | 167 | 174 | 24,000 |
| 2008/05/07 | 169 | 173 | 166 | 166 | 37,000 |
| 2008/05/02 | 169 | 169 | 165 | 165 | 20,000 |
| 2008/05/01 | 170 | 171 | 168 | 168 | 5,000 |
| 2008/04/30 | 173 | 173 | 167 | 171 | 19,000 |
| 2008/04/28 | 169 | 172 | 169 | 171 | 10,000 |
| 2008/04/25 | 167 | 168 | 167 | 168 | 3,000 |
| 2008/04/24 | 169 | 169 | 162 | 165 | 17,000 |
| 2008/04/23 | 165 | 169 | 164 | 167 | 10,000 |
| 2008/04/21 | 176 | 178 | 172 | 172 | 13,000 |
| 2008/04/18 | 163 | 168 | 163 | 168 | 6,000 |
| 2008/04/17 | 161 | 164 | 161 | 164 | 7,000 |
| 2008/04/16 | 160 | 163 | 160 | 163 | 6,000 |
| 2008/04/15 | 161 | 161 | 161 | 161 | 6,000 |
| 2008/04/14 | 163 | 168 | 162 | 162 | 12,000 |
| 2008/04/11 | 164 | 170 | 162 | 162 | 11,000 |
| 2008/04/09 | 166 | 166 | 166 | 166 | 5,000 |
| 2008/04/08 | 168 | 168 | 167 | 167 | 5,000 |
| 2008/04/07 | 173 | 173 | 169 | 170 | 6,000 |
| 2008/04/04 | 169 | 173 | 167 | 173 | 10,000 |
| 2008/04/03 | 167 | 170 | 167 | 169 | 19,000 |
| 2008/04/02 | 169 | 173 | 168 | 173 | 6,000 |
| 2008/04/01 | 176 | 176 | 170 | 170 | 8,000 |
| 2008/03/31 | 176 | 176 | 176 | 176 | 40,000 |
| 2008/03/28 | 170 | 170 | 160 | 168 | 27,000 |
| 2008/03/27 | 171 | 171 | 170 | 170 | 4,000 |
| 2008/03/26 | 164 | 185 | 164 | 177 | 19,000 |
| 2008/03/25 | 171 | 171 | 169 | 169 | 8,000 |
| 2008/03/24 | 170 | 174 | 170 | 172 | 20,000 |
| 2008/03/21 | 169 | 169 | 162 | 167 | 32,000 |
| 2008/03/19 | 174 | 174 | 167 | 170 | 27,000 |
| 2008/03/18 | 166 | 172 | 164 | 167 | 35,000 |
| 2008/03/17 | 180 | 180 | 168 | 172 | 50,000 |
| 2008/03/14 | 189 | 190 | 187 | 190 | 6,000 |
| 2008/03/13 | 190 | 199 | 189 | 189 | 18,000 |
| 2008/03/12 | 191 | 198 | 187 | 187 | 23,000 |
| 2008/03/11 | 181 | 182 | 173 | 176 | 25,000 |
| 2008/03/10 | 190 | 192 | 185 | 185 | 85,000 |
| 2008/03/07 | 199 | 199 | 189 | 192 | 87,000 |
| 2008/03/06 | 203 | 205 | 200 | 201 | 26,000 |
| 2008/03/05 | 208 | 208 | 200 | 202 | 44,000 |
| 2008/03/04 | 209 | 210 | 204 | 205 | 32,000 |
| 2008/03/03 | 209 | 214 | 202 | 212 | 53,000 |
| 2008/02/29 | 235 | 235 | 223 | 224 | 48,000 |
| 2008/02/28 | 237 | 240 | 225 | 230 | 117,000 |
| 2008/02/27 | 238 | 250 | 214 | 222 | 188,000 |
| 2008/02/26 | 207 | 231 | 206 | 228 | 175,000 |
| 2008/02/25 | 201 | 205 | 201 | 204 | 18,000 |
| 2008/02/22 | 203 | 203 | 200 | 202 | 10,000 |
| 2008/02/21 | 204 | 204 | 199 | 203 | 33,000 |
| 2008/02/20 | 203 | 204 | 200 | 200 | 29,000 |
| 2008/02/19 | 204 | 206 | 202 | 203 | 32,000 |
| 2008/02/18 | 199 | 207 | 199 | 204 | 37,000 |
| 2008/02/15 | 201 | 205 | 199 | 200 | 35,000 |
| 2008/02/14 | 204 | 204 | 197 | 203 | 49,000 |
| 2008/02/13 | 211 | 211 | 202 | 203 | 51,000 |
| 2008/02/12 | 194 | 227 | 194 | 203 | 208,000 |
| 2008/02/08 | 209 | 209 | 198 | 198 | 29,000 |
| 2008/02/07 | 209 | 212 | 193 | 206 | 52,000 |
| 2008/02/06 | 209 | 218 | 206 | 207 | 75,000 |
| 2008/02/05 | 203 | 222 | 198 | 219 | 73,000 |
| 2008/02/04 | 205 | 218 | 200 | 204 | 58,000 |
| 2008/02/01 | 200 | 201 | 190 | 198 | 64,000 |
| 2008/01/31 | 188 | 194 | 185 | 194 | 35,000 |
| 2008/01/30 | 192 | 195 | 187 | 187 | 37,000 |
| 2008/01/29 | 197 | 201 | 193 | 195 | 44,000 |
| 2008/01/28 | 190 | 194 | 181 | 194 | 27,000 |
| 2008/01/25 | 200 | 200 | 193 | 195 | 46,000 |
| 2008/01/24 | 190 | 191 | 184 | 186 | 33,000 |
| 2008/01/23 | 182 | 188 | 175 | 180 | 77,000 |
| 2008/01/22 | 175 | 186 | 170 | 170 | 104,000 |
| 2008/01/21 | 204 | 204 | 195 | 195 | 59,000 |
| 2008/01/18 | 175 | 209 | 175 | 209 | 125,000 |
| 2008/01/17 | 177 | 195 | 177 | 195 | 83,000 |
| 2008/01/16 | 171 | 190 | 160 | 187 | 161,000 |
| 2008/01/15 | 204 | 204 | 164 | 171 | 187,000 |
| 2008/01/11 | 212 | 212 | 197 | 197 | 76,000 |
| 2008/01/10 | 216 | 216 | 211 | 211 | 17,000 |
| 2008/01/09 | 205 | 213 | 201 | 213 | 60,000 |
| 2008/01/08 | 213 | 220 | 207 | 215 | 51,000 |
| 2008/01/07 | 225 | 225 | 211 | 213 | 80,000 |
| 2008/01/04 | 233 | 239 | 230 | 232 | 42,000 |